L.P.N. Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.240 | 3.240 | 3.120 | 3.120 | 2.779 | 747,162 |
| 2024-10-22 | 3.260 | 3.280 | 3.240 | 3.260 | 2.904 | 174,909 |
| 2024-10-21 | 3.260 | 3.280 | 3.240 | 3.280 | 2.922 | 164,242 |
| 2024-10-18 | 3.260 | 3.280 | 3.240 | 3.280 | 2.922 | 169,188 |
| 2024-10-17 | 3.260 | 3.280 | 3.240 | 3.280 | 2.922 | 233,159 |
| 2024-10-16 | 3.260 | 3.280 | 3.220 | 3.280 | 2.922 | 1,017,541 |
| 2024-10-15 | 3.300 | 3.300 | 3.260 | 3.280 | 2.922 | 430,413 |
| 2024-10-11 | 3.320 | 3.320 | 3.280 | 3.320 | 2.957 | 236,387 |
| 2024-10-10 | 3.320 | 3.340 | 3.300 | 3.320 | 2.957 | 985,232 |
| 2024-10-09 | 3.360 | 3.360 | 3.320 | 3.340 | 2.975 | 958,307 |
| 2024-10-08 | 3.320 | 3.380 | 3.320 | 3.360 | 2.993 | 692,855 |
| 2024-10-07 | 3.280 | 3.340 | 3.260 | 3.340 | 2.975 | 1,001,608 |
| 2024-10-04 | 3.300 | 3.300 | 3.280 | 3.300 | 2.940 | 512,267 |
| 2024-10-03 | 3.300 | 3.340 | 3.260 | 3.320 | 2.957 | 587,005 |
| 2024-10-02 | 3.340 | 3.340 | 3.280 | 3.320 | 2.957 | 564,128 |
| 2024-10-01 | 3.340 | 3.340 | 3.320 | 3.340 | 2.975 | 415,258 |
| 2024-09-30 | 3.360 | 3.360 | 3.300 | 3.360 | 2.993 | 349,605 |
| 2024-09-27 | 3.360 | 3.360 | 3.320 | 3.340 | 2.975 | 456,532 |
| 2024-09-26 | 3.320 | 3.380 | 3.320 | 3.340 | 2.975 | 1,066,323 |
| 2024-09-25 | 3.240 | 3.360 | 3.240 | 3.360 | 2.993 | 942,815 |
| 2024-09-24 | 3.240 | 3.260 | 3.220 | 3.260 | 2.904 | 276,101 |
| 2024-09-23 | 3.280 | 3.300 | 3.240 | 3.240 | 2.886 | 794,353 |
| 2024-09-20 | 3.260 | 3.300 | 3.260 | 3.280 | 2.922 | 2,129,160 |
| 2024-09-19 | 3.240 | 3.280 | 3.240 | 3.280 | 2.922 | 354,900 |
| 2024-09-18 | 3.280 | 3.280 | 3.240 | 3.260 | 2.904 | 376,130 |
| 2024-09-17 | 3.260 | 3.300 | 3.240 | 3.280 | 2.922 | 651,500 |
| 2024-09-16 | 3.200 | 3.260 | 3.200 | 3.260 | 2.904 | 365,110 |
| 2024-09-13 | 3.240 | 3.260 | 3.200 | 3.220 | 2.868 | 431,574 |
| 2024-09-12 | 3.220 | 3.260 | 3.200 | 3.240 | 2.886 | 325,690 |
| 2024-09-11 | 3.300 | 3.320 | 3.220 | 3.240 | 2.886 | 1,256,679 |
| 2024-09-10 | 3.300 | 3.360 | 3.280 | 3.300 | 2.940 | 653,040 |
| 2024-09-09 | 3.180 | 3.280 | 3.180 | 3.280 | 2.922 | 1,003,534 |
| 2024-09-06 | 3.080 | 3.180 | 3.080 | 3.180 | 2.833 | 1,117,806 |
| 2024-09-05 | 3.000 | 3.080 | 3.000 | 3.060 | 2.726 | 1,302,306 |
| 2024-09-04 | 3.020 | 3.020 | 2.980 | 3.020 | 2.690 | 343,251 |
| 2024-09-03 | 3.000 | 3.020 | 2.980 | 3.020 | 2.690 | 449,206 |
| 2024-09-02 | 3.000 | 3.020 | 2.980 | 3.000 | 2.672 | 359,431 |
| 2024-08-30 | 2.980 | 3.020 | 2.980 | 2.980 | 2.654 | 304,100 |
| 2024-08-29 | 3.020 | 3.020 | 2.980 | 3.000 | 2.672 | 319,259 |
| 2024-08-28 | 3.040 | 3.040 | 2.960 | 3.040 | 2.708 | 687,926 |
| 2024-08-27 | 3.060 | 3.060 | 3.000 | 3.040 | 2.708 | 368,470 |
| 2024-08-26 | 3.000 | 3.060 | 3.000 | 3.040 | 2.708 | 542,684 |
| 2024-08-23 | 3.000 | 3.000 | 2.960 | 3.000 | 2.672 | 452,936 |
| 2024-08-22 | 3.000 | 3.000 | 2.960 | 3.000 | 2.672 | 591,505 |
| 2024-08-21 | 3.000 | 3.020 | 2.960 | 3.000 | 2.672 | 348,037 |
| 2024-08-20 | 3.020 | 3.060 | 3.000 | 3.040 | 2.663 | 716,554 |
| 2024-08-19 | 2.940 | 3.020 | 2.920 | 3.020 | 2.646 | 786,749 |
| 2024-08-16 | 2.880 | 2.940 | 2.860 | 2.940 | 2.576 | 604,433 |
| 2024-08-15 | 2.900 | 2.920 | 2.860 | 2.900 | 2.541 | 671,340 |
| 2024-08-14 | 2.880 | 2.920 | 2.860 | 2.900 | 2.541 | 849,174 |
| 2024-08-13 | 2.900 | 2.920 | 2.860 | 2.900 | 2.541 | 786,275 |
| 2024-08-09 | 2.940 | 2.960 | 2.880 | 2.920 | 2.558 | 1,482,000 |
| 2024-08-08 | 2.960 | 2.980 | 2.940 | 2.960 | 2.593 | 378,595 |
| 2024-08-07 | 2.980 | 2.980 | 2.940 | 2.980 | 2.611 | 592,169 |
| 2024-08-06 | 3.000 | 3.020 | 2.860 | 2.980 | 2.611 | 1,289,146 |
| 2024-08-05 | 3.100 | 3.100 | 2.980 | 3.020 | 2.646 | 1,290,628 |
| 2024-08-02 | 3.140 | 3.140 | 3.100 | 3.120 | 2.733 | 348,807 |
| 2024-08-01 | 3.120 | 3.160 | 3.120 | 3.160 | 2.769 | 195,647 |
| 2024-07-31 | 3.160 | 3.160 | 3.100 | 3.160 | 2.769 | 636,447 |
| 2024-07-30 | 3.120 | 3.180 | 3.100 | 3.160 | 2.769 | 768,282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0500 THB |
| 2026-03-11 | 0.0500 THB |
| 2025-08-27 | 0.0500 THB |
| 2025-03-12 | 0.0500 THB |
| 2024-08-21 | 0.0500 THB |
| 2024-02-28 | 0.0500 THB |
| 2023-08-17 | 0.0800 THB |
| 2023-03-01 | 0.1200 THB |
| 2022-08-17 | 0.1000 THB |
| 2022-02-23 | 0.0500 THB |
| 2021-08-18 | 0.1000 THB |
| 2021-02-24 | 0.4000 THB |
| 2020-06-04 | 1.0000 THB |
| 2020-02-26 | 0.4000 THB |
| 2019-08-20 | 0.2000 THB |
| 2019-02-27 | 0.4000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.